Zte Corp (OP: ZTCOF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 28, 2016 | 1.660 | 1.660 | 1.660 | 0 | +0.12(+7.79%) | |
| Dec 27, 2016 | 1.596 | 1.596 | 1.540 | 1.540 | 3,600 | +0.08(+5.34%) |
| Dec 22, 2016 | 1.462 | 1.462 | 1.462 | 0 | +0.00(+0.14%) | |
| Dec 21, 2016 | 1.460 | 1.460 | 1.460 | 1.460 | 100 | +0.02(+1.39%) |
| Dec 16, 2016 | 1.440 | 1.440 | 1.440 | 0 | -0.13(-8.28%) | |
| Dec 07, 2016 | 1.570 | 1.570 | 1.570 | 0 | -0.08(-4.85%) | |
| Dec 06, 2016 | 1.650 | 1.650 | 1.646 | 1.650 | 1,300 | +0.05(+3.12%) |
| Dec 05, 2016 | 1.600 | 1.600 | 1.600 | 1.600 | 1,000 | +0.00(+0.00%) |
| Nov 28, 2016 | 1.600 | 1.600 | 1.600 | 0 | +0.04(+2.56%) | |
| Nov 18, 2016 | 1.560 | 1.560 | 1.560 | 0 | +0.03(+1.96%) | |
| Nov 16, 2016 | 1.530 | 1.530 | 1.530 | 0 | -0.09(-5.56%) | |
| Nov 15, 2016 | 1.603 | 1.620 | 1.603 | 1.620 | 318 | +0.17(+11.72%) |
| Nov 14, 2016 | 1.506 | 1.506 | 1.450 | 1.450 | 1,200 | +0.02(+1.29%) |
| Nov 11, 2016 | 1.432 | 1.432 | 1.432 | 1.432 | 100 | +0.07(+5.26%) |
| Nov 09, 2016 | 1.360 | 1.360 | 1.360 | 0 | -0.13(-8.72%) | |
| Nov 08, 2016 | 1.480 | 1.490 | 1.480 | 1.490 | 6,000 | +0.03(+1.92%) |
| Oct 06, 2016 | 1.462 | 1.462 | 1.462 | 0 | +0.06(+4.43%) | |
| Oct 04, 2016 | 1.400 | 1.400 | 1.400 | 0 | -0.02(-1.41%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.